ＴＯＴＯの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 3,824 | 3,874 | 3,815 | 3,863 | +80 | +2.1% | 1,124,600 |
| 2023/09/28 | 3,855 | 3,867 | 3,776 | 3,783 | -112 | -2.9% | 1,056,400 |
| 2023/09/27 | 3,844 | 3,906 | 3,835 | 3,895 | +42 | +1.1% | 676,400 |
| 2023/09/26 | 3,883 | 3,896 | 3,836 | 3,853 | -27 | -0.7% | 744,500 |
| 2023/09/25 | 3,839 | 3,902 | 3,839 | 3,880 | +3 | +0.1% | 1,077,900 |
| 2023/09/22 | 3,850 | 3,882 | 3,835 | 3,877 | -29 | -0.7% | 841,000 |
| 2023/09/21 | 3,946 | 3,970 | 3,905 | 3,906 | -57 | -1.4% | 659,300 |
| 2023/09/20 | 3,958 | 4,004 | 3,954 | 3,963 | -2 | -0.1% | 631,600 |
| 2023/09/19 | 3,971 | 4,008 | 3,948 | 3,965 | +7 | +0.2% | 678,000 |
| 2023/09/15 | 3,994 | 4,006 | 3,957 | 3,958 | +39 | +1% | 1,104,100 |
| 2023/09/14 | 3,916 | 3,932 | 3,895 | 3,919 | +19 | +0.5% | 827,700 |
| 2023/09/13 | 3,943 | 3,950 | 3,900 | 3,900 | -38 | -1% | 751,800 |
| 2023/09/12 | 3,960 | 3,985 | 3,921 | 3,938 | +1 | ±0% | 678,400 |
| 2023/09/11 | 3,935 | 3,956 | 3,926 | 3,937 | +1 | ±0% | 587,400 |
| 2023/09/08 | 3,987 | 3,996 | 3,928 | 3,936 | -84 | -2.1% | 998,000 |
| 2023/09/07 | 4,075 | 4,087 | 4,018 | 4,020 | -51 | -1.3% | 737,400 |
| 2023/09/06 | 4,074 | 4,088 | 4,061 | 4,071 | +2 | ±0% | 458,200 |
| 2023/09/05 | 4,076 | 4,076 | 4,042 | 4,069 | -25 | -0.6% | 609,700 |
| 2023/09/04 | 4,010 | 4,094 | 3,993 | 4,094 | +89 | +2.2% | 879,400 |
| 2023/09/01 | 3,974 | 4,028 | 3,967 | 4,005 | +10 | +0.3% | 587,100 |
| 2023/08/31 | 3,991 | 4,022 | 3,986 | 3,995 | +4 | +0.1% | 743,700 |
| 2023/08/30 | 3,999 | 4,028 | 3,987 | 3,991 | +6 | +0.2% | 702,100 |
| 2023/08/29 | 3,930 | 3,985 | 3,921 | 3,985 | +49 | +1.2% | 570,300 |
| 2023/08/28 | 3,928 | 3,979 | 3,916 | 3,936 | +30 | +0.8% | 551,700 |
| 2023/08/25 | 3,874 | 3,930 | 3,869 | 3,906 | -3 | -0.1% | 831,800 |
| 2023/08/24 | 3,911 | 3,914 | 3,868 | 3,909 | -11 | -0.3% | 541,000 |
| 2023/08/23 | 3,840 | 3,925 | 3,830 | 3,920 | +90 | +2.3% | 629,600 |
| 2023/08/22 | 3,846 | 3,860 | 3,816 | 3,830 | -12 | -0.3% | 493,000 |
| 2023/08/21 | 3,856 | 3,866 | 3,813 | 3,842 | -2 | -0.1% | 587,600 |
| 2023/08/18 | 3,770 | 3,847 | 3,767 | 3,844 | +26 | +0.7% | 769,300 |
| 2023/08/17 | 3,826 | 3,826 | 3,762 | 3,818 | -25 | -0.7% | 1,040,200 |
| 2023/08/16 | 3,900 | 3,903 | 3,831 | 3,843 | -108 | -2.7% | 1,667,200 |
| 2023/08/15 | 4,071 | 4,084 | 3,950 | 3,951 | -131 | -3.2% | 1,704,500 |
| 2023/08/14 | 4,120 | 4,154 | 4,070 | 4,082 | -34 | -0.8% | 658,400 |
| 2023/08/10 | 4,010 | 4,116 | 3,994 | 4,116 | +56 | +1.4% | 758,300 |
| 2023/08/09 | 4,049 | 4,074 | 3,992 | 4,060 | -10 | -0.2% | 853,300 |
| 2023/08/08 | 4,080 | 4,093 | 4,053 | 4,070 | +23 | +0.6% | 642,400 |
| 2023/08/07 | 4,040 | 4,069 | 4,002 | 4,047 | -42 | -1% | 1,033,100 |
| 2023/08/04 | 4,148 | 4,165 | 4,082 | 4,089 | -84 | -2% | 1,141,800 |
| 2023/08/03 | 4,250 | 4,257 | 4,173 | 4,173 | -103 | -2.4% | 1,045,200 |
| 2023/08/02 | 4,300 | 4,324 | 4,256 | 4,276 | -52 | -1.2% | 860,800 |
| 2023/08/01 | 4,400 | 4,428 | 4,264 | 4,328 | -43 | -1% | 1,208,200 |
| 2023/07/31 | 4,433 | 4,433 | 4,360 | 4,371 | -24 | -0.5% | 1,081,900 |
| 2023/07/28 | 4,345 | 4,407 | 4,313 | 4,395 | -15 | -0.3% | 905,500 |
| 2023/07/27 | 4,403 | 4,410 | 4,351 | 4,410 | +25 | +0.6% | 576,600 |
| 2023/07/26 | 4,367 | 4,408 | 4,347 | 4,385 | +35 | +0.8% | 923,300 |
| 2023/07/25 | 4,293 | 4,354 | 4,255 | 4,350 | +127 | +3% | 1,078,200 |
| 2023/07/24 | 4,212 | 4,262 | 4,206 | 4,223 | -1 | ±0% | 497,300 |
| 2023/07/21 | 4,237 | 4,250 | 4,206 | 4,224 | -20 | -0.5% | 344,500 |
| 2023/07/20 | 4,266 | 4,286 | 4,229 | 4,244 | -46 | -1.1% | 401,900 |
151～
200
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「ＴＯＴＯ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＴＯＴＯ | 409,700円 | +6.8% | -6.8% | 2.44% | 18.53倍 | 1.38倍 |
|
衛生陶器シェア６割、温水洗浄便座「ウォシュレット」で存在感。リフォームと海外開拓に重点 |
| ＡＧＣ | 556,200円 | +4.0% | -14.5% | 3.78% | 22.27倍 | 0.82倍 |
|
三菱系。ディスプレー、建築、自動車でガラス世界級。アジアで化学品拡大。５Ｇ関連素材育成 |
| 特殊陶 | 477,100円 | +4.6% | +0.3% | 3.48% | 11.46倍 | 1.49倍 |
|
自動車用プラグ、排気系センサー世界一。電子部品や医療機器、燃料電池なども。森村グループ |
| ガイシ | 210,900円 | +7.1% | +12.6% | 2.84% | 11.86倍 | 0.90倍 |
|
ガイシ世界一。セラミックス技術で排ガス用ハニカムや半導体装置用等多角化。森村グループ |
| 太平洋セメ | 378,400円 | +8.3% | +40.4% | 2.11% | 7.05倍 | 0.78倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
市場注目の銘柄
チャート関連のコラム
